Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

187.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.39 26.39 26.11 26.28 35,470 +0.04(+0.14%)
Mar 29, 2012 26.04 26.26 25.97 26.25 17,203 +0.05(+0.21%)
Mar 28, 2012 26.39 26.44 26.06 26.19 40,092 -0.19(-0.73%)
Mar 27, 2012 26.50 26.54 26.39 26.39 17,266 -0.07(-0.28%)
Mar 26, 2012 26.24 26.46 26.16 26.46 52,270 +0.43(+1.65%)
Mar 23, 2012 26.08 26.08 25.86 26.03 117,301 -0.04(-0.14%)
Mar 22, 2012 25.92 26.10 25.91 26.06 31,724 -0.06(-0.25%)
Mar 21, 2012 26.08 26.23 26.02 26.13 23,923 +0.10(+0.39%)
Mar 20, 2012 26.01 26.07 25.84 26.03 41,254 -0.14(-0.53%)
Mar 19, 2012 26.02 26.26 25.97 26.17 125,497 +0.13(+0.49%)
Mar 16, 2012 26.12 26.12 25.95 26.04 13,885 +0.01(+0.03%)
Mar 15, 2012 25.83 26.03 25.76 26.03 64,187 +0.25(+0.96%)
Mar 14, 2012 25.93 26.03 25.70 25.78 42,753 -0.09(-0.35%)
Mar 13, 2012 25.50 25.88 25.50 25.87 65,957 +0.52(+2.04%)
Mar 12, 2012 25.42 25.44 25.25 25.36 30,427 -0.06(-0.24%)
Mar 09, 2012 25.29 25.47 25.29 25.42 21,786 +0.17(+0.68%)
Mar 08, 2012 25.15 25.29 25.08 25.24 62,729 +0.32(+1.27%)
Mar 07, 2012 24.82 25.00 24.74 24.93 32,913 +0.24(+0.96%)
Mar 06, 2012 24.69 24.81 24.54 24.69 98,614 -0.30(-1.21%)
Mar 05, 2012 25.29 25.29 24.91 24.99 93,207 -0.38(-1.52%)
Mar 02, 2012 25.46 25.58 25.35 25.38 37,626 -0.10(-0.40%)
Mar 01, 2012 25.44 25.51 25.32 25.48 165,707 +0.12(+0.47%)
Feb 29, 2012 25.65 25.70 25.32 25.36 81,383 -0.27(-1.04%)
Feb 28, 2012 25.49 25.71 25.49 25.62 18,593 +0.16(+0.61%)
Feb 27, 2012 25.36 25.62 25.20 25.47 183,859 +0.00(+0.00%)
Feb 24, 2012 25.60 25.60 25.43 25.47 93,749 +0.02(+0.08%)
Feb 23, 2012 25.36 25.48 25.18 25.45 21,510 +0.12(+0.46%)
Feb 22, 2012 25.44 25.54 25.32 25.33 31,313 -0.05(-0.22%)
Feb 21, 2012 25.59 25.68 25.32 25.39 36,087 -0.15(-0.57%)
Feb 17, 2012 25.89 25.89 25.48 25.53 58,604 -0.26(-0.99%)
Feb 16, 2012 25.31 25.82 25.31 25.79 49,040 +0.55(+2.18%)
Feb 15, 2012 25.46 25.57 25.22 25.24 258,807 -0.05(-0.21%)
Feb 14, 2012 25.15 25.31 25.14 25.29 21,621 +0.09(+0.36%)
Feb 13, 2012 25.39 25.39 25.01 25.20 60,810 +0.07(+0.27%)
Feb 10, 2012 25.18 25.25 25.04 25.13 59,211 -0.39(-1.52%)
Feb 09, 2012 25.55 25.55 25.31 25.52 50,000 +0.20(+0.80%)
Feb 08, 2012 25.13 25.43 25.13 25.32 81,954 +0.25(+0.99%)
Feb 07, 2012 24.98 25.17 24.94 25.07 68,569 +0.02(+0.07%)
Feb 06, 2012 25.14 25.15 24.98 25.06 77,208 -0.20(-0.80%)
Feb 03, 2012 25.16 25.31 25.11 25.26 73,658 +0.38(+1.51%)
Feb 02, 2012 24.80 24.99 24.79 24.88 90,578 +0.16(+0.63%)
Feb 01, 2012 24.49 24.84 24.44 24.73 98,761 +0.55(+2.27%)
Jan 31, 2012 24.33 24.33 24.02 24.18 59,414 +0.03(+0.11%)
Jan 30, 2012 24.01 24.20 23.82 24.15 69,084 -0.05(-0.23%)
Jan 27, 2012 23.97 24.26 23.97 24.20 86,234 +0.16(+0.69%)
Jan 26, 2012 24.36 24.44 23.95 24.04 69,451 -0.26(-1.06%)
Jan 25, 2012 24.26 24.33 23.99 24.30 57,094 +0.25(+1.03%)
Jan 24, 2012 23.88 24.09 23.85 24.05 77,292 +0.08(+0.34%)
Jan 23, 2012 24.06 24.12 23.81 23.97 43,383 -0.09(-0.38%)
Jan 20, 2012 23.98 24.09 23.97 24.06 75,628 -0.03(-0.11%)
Jan 19, 2012 23.93 24.17 23.93 24.09 65,815 +0.31(+1.31%)
Jan 18, 2012 23.26 23.77 23.26 23.77 110,284 +0.65(+2.81%)
Jan 17, 2012 23.18 23.28 23.09 23.12 33,909 +0.19(+0.83%)
Jan 13, 2012 23.11 23.11 22.84 22.93 25,696 -0.32(-1.37%)
Jan 12, 2012 23.17 23.27 23.02 23.25 67,404 +0.11(+0.49%)
Jan 11, 2012 23.11 23.18 23.06 23.14 132,854 +0.09(+0.38%)
Jan 10, 2012 23.08 23.19 23.01 23.05 23,713 +0.19(+0.84%)
Jan 09, 2012 22.75 22.91 22.68 22.86 13,999 +0.18(+0.78%)
Jan 06, 2012 22.65 22.72 22.54 22.68 30,498 +0.05(+0.23%)
Jan 05, 2012 22.32 22.64 22.32 22.63 59,067 +0.28(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.